54,740€
-2,81%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 56,30 | 56,98 | 54,74 | 54,74 | -2,81% | 15.385,00 |
| 04.09.2025 | 59,92 | 60,84 | 53,70 | 56,32 | -6,04% | 4.366,00 |
| 03.09.2025 | 59,96 | 60,25 | 59,77 | 59,94 | 0,30% | 216,00 |
| 02.09.2025 | 59,86 | 60,01 | 59,75 | 59,76 | -0,17% | 2.400,00 |
| 01.09.2025 | 60,04 | 60,12 | 59,77 | 59,86 | -0,50% | 4.504,00 |
| 29.08.2025 | 60,24 | 60,74 | 59,76 | 60,16 | -0,33% | - |
| 28.08.2025 | 59,94 | 60,67 | 59,92 | 60,36 | 0,73% | 5.360,00 |
| 27.08.2025 | 59,96 | 60,26 | 59,88 | 59,92 | -0,17% | - |
| 26.08.2025 | 60,16 | 60,38 | 59,56 | 60,02 | -0,45% | 1.755,00 |
| 25.08.2025 | 60,31 | 60,50 | 60,03 | 60,29 | 0,07% | 989,00 |
| 22.08.2025 | 60,38 | 60,48 | 60,20 | 60,25 | -0,20% | 1.974,00 |
| 21.08.2025 | 60,45 | 60,60 | 60,05 | 60,37 | -0,10% | - |
| 20.08.2025 | 60,25 | 60,74 | 60,08 | 60,43 | 0,03% | 7.000,00 |
| 19.08.2025 | 60,40 | 60,76 | 60,36 | 60,41 | -0,33% | 4.650,00 |
| 18.08.2025 | 60,42 | 60,78 | 60,42 | 60,61 | -0,16% | 2.016,00 |
| 15.08.2025 | 60,55 | 60,74 | 60,50 | 60,71 | 0,41% | 1.120,00 |
| 14.08.2025 | 60,41 | 60,76 | 60,39 | 60,46 | 0,02% | 5.920,00 |
| 13.08.2025 | 60,39 | 60,70 | 60,35 | 60,45 | -0,18% | - |
| 12.08.2025 | 60,38 | 60,70 | 60,38 | 60,56 | 0,00% | - |
| 11.08.2025 | 60,39 | 60,74 | 60,23 | 60,56 | 0,23% | - |
| 08.08.2025 | 60,39 | 60,64 | 60,36 | 60,42 | -0,25% | 3.195,00 |
| 07.08.2025 | 60,38 | 60,57 | 60,17 | 60,57 | 0,33% | - |
| 06.08.2025 | 60,36 | 60,44 | 60,15 | 60,37 | 0,03% | - |
| 05.08.2025 | 60,46 | 60,54 | 60,16 | 60,35 | -0,12% | 1.000,00 |
| 04.08.2025 | 60,46 | 60,68 | 60,35 | 60,42 | -0,08% | 7.935,00 |
| 01.08.2025 | 60,35 | 60,64 | 60,34 | 60,47 | 0,15% | 600,00 |
| 31.07.2025 | 60,32 | 60,60 | 60,17 | 60,38 | 0,05% | 7.050,00 |
| 30.07.2025 | 60,44 | 60,63 | 60,26 | 60,35 | -0,05% | 9.936,00 |
| 29.07.2025 | 60,47 | 60,69 | 60,25 | 60,38 | -0,08% | 4.584,00 |
| 28.07.2025 | 60,43 | 60,85 | 60,30 | 60,43 | 0,00% | 9.135,00 |
| 25.07.2025 | 60,42 | 60,56 | 60,32 | 60,43 | -0,02% | 1.650,00 |
| 24.07.2025 | 60,48 | 60,63 | 60,32 | 60,44 | -0,03% | 7.245,00 |
| 23.07.2025 | 60,50 | 60,62 | 60,44 | 60,46 | -0,05% | - |
| 22.07.2025 | 60,47 | 60,59 | 60,36 | 60,49 | -0,20% | 2.010,00 |
| 21.07.2025 | 60,39 | 60,61 | 60,21 | 60,61 | 0,40% | 12.850,00 |
| 18.07.2025 | 60,42 | 60,46 | 60,13 | 60,37 | -0,08% | 1.137,00 |
| 17.07.2025 | 60,35 | 60,48 | 60,22 | 60,42 | 0,07% | 4.900,00 |
| 16.07.2025 | 60,36 | 60,46 | 60,29 | 60,38 | -0,07% | 648,00 |
| 15.07.2025 | 60,41 | 60,48 | 60,24 | 60,42 | -0,03% | - |
| 14.07.2025 | 60,45 | 60,47 | 59,78 | 60,44 | -0,17% | 1.190,00 |
| 11.07.2025 | 60,55 | 60,60 | 60,30 | 60,54 | -0,02% | 715,00 |
| 10.07.2025 | 60,53 | 60,70 | 60,45 | 60,55 | 0,05% | 2.110,00 |
| 09.07.2025 | 60,75 | 60,79 | 60,52 | 60,52 | -0,39% | - |
| 08.07.2025 | 60,57 | 60,81 | 60,52 | 60,76 | 0,36% | - |
| 07.07.2025 | 60,54 | 60,82 | 60,41 | 60,54 | 0,00% | - |
| 04.07.2025 | 60,51 | 60,62 | 60,48 | 60,54 | -0,08% | 2.500,00 |
| 03.07.2025 | 60,64 | 60,67 | 60,54 | 60,59 | -0,12% | 1.035,00 |
| 02.07.2025 | 60,74 | 60,91 | 60,40 | 60,66 | -0,10% | 2.625,00 |
| 01.07.2025 | 60,49 | 60,78 | 60,30 | 60,72 | 0,30% | 560,00 |
| 30.06.2025 | 60,15 | 60,70 | 60,14 | 60,54 | 0,38% | - |
| 27.06.2025 | 60,56 | 60,64 | 60,28 | 60,31 | -0,40% | 530,00 |
| 26.06.2025 | 60,53 | 60,72 | 60,46 | 60,55 | 0,03% | - |
| 25.06.2025 | 60,78 | 60,84 | 60,38 | 60,53 | -0,28% | - |
| 24.06.2025 | 60,21 | 60,78 | 60,00 | 60,70 | 0,93% | 1.800,00 |
| 23.06.2025 | 60,41 | 60,74 | 60,00 | 60,14 | -0,58% | 280,00 |
| 20.06.2025 | 59,86 | 60,60 | 59,82 | 60,49 | 1,22% | 7.072,00 |
| 19.06.2025 | 59,90 | 60,07 | 59,71 | 59,76 | -0,30% | - |
| 18.06.2025 | 59,95 | 60,14 | 59,77 | 59,94 | -0,07% | 450,00 |
| 17.06.2025 | 60,02 | 60,10 | 59,64 | 59,98 | 0,08% | 9.200,00 |
| 16.06.2025 | 59,75 | 60,11 | 59,74 | 59,93 | 0,07% | 2.115,00 |
| 13.06.2025 | 59,81 | 59,98 | 59,74 | 59,89 | 0,00% | 3.834,00 |
| 12.06.2025 | 59,72 | 60,08 | 59,72 | 59,89 | 0,10% | 1.456,00 |
| 11.06.2025 | 59,80 | 60,06 | 59,75 | 59,83 | -0,03% | 3.572,00 |
| 10.06.2025 | 59,99 | 60,06 | 59,66 | 59,85 | -0,08% | 25.752,00 |
| 09.06.2025 | 59,96 | 60,08 | 59,81 | 59,90 | -0,17% | 5.813,00 |
| 06.06.2025 | 59,97 | 60,11 | 59,66 | 60,00 | 0,12% | 3.000,00 |
| 05.06.2025 | 60,09 | 60,14 | 59,79 | 59,93 | -0,07% | 8.595,00 |
| 04.06.2025 | 60,19 | 60,22 | 59,75 | 59,97 | -0,33% | - |
| 03.06.2025 | 60,04 | 60,22 | 59,97 | 60,17 | 0,28% | 2.600,00 |
| 02.06.2025 | 60,00 | 60,22 | 59,83 | 60,00 | 0,07% | 5.410,00 |
| 30.05.2025 | 59,91 | 60,05 | 59,90 | 59,96 | -0,07% | - |
| 29.05.2025 | 59,94 | 60,04 | 59,76 | 60,00 | 0,10% | - |
| 28.05.2025 | 59,91 | 60,04 | 59,81 | 59,94 | 0,05% | 420,00 |
| 27.05.2025 | 59,45 | 60,02 | 59,41 | 59,91 | 0,42% | 7.584,00 |
| 26.05.2025 | 60,06 | 60,06 | 59,27 | 59,66 | -0,57% | - |
| 23.05.2025 | 60,04 | 60,12 | 59,93 | 60,00 | -0,05% | 2.420,00 |
| 22.05.2025 | 60,05 | 60,17 | 59,94 | 60,03 | -0,03% | 8.840,00 |
| 21.05.2025 | 59,89 | 60,11 | 59,89 | 60,05 | 0,32% | 2.250,00 |
| 20.05.2025 | 59,95 | 60,12 | 59,81 | 59,86 | -0,10% | 370,00 |
| 19.05.2025 | 59,65 | 60,04 | 59,62 | 59,92 | 0,12% | 5.490,00 |
| 16.05.2025 | 59,92 | 59,98 | 59,76 | 59,85 | -0,07% | - |
| 15.05.2025 | 59,80 | 59,98 | 59,71 | 59,89 | 0,13% | 684,00 |
| 14.05.2025 | 59,56 | 59,98 | 59,50 | 59,81 | 0,20% | 10.755,00 |
| 13.05.2025 | 59,33 | 59,86 | 59,30 | 59,69 | 0,59% | 1.700,00 |
| 12.05.2025 | 59,51 | 59,76 | 59,12 | 59,34 | -0,20% | 5.375,00 |
| 09.05.2025 | 59,34 | 59,60 | 59,34 | 59,46 | 0,03% | 2.174,00 |
| 08.05.2025 | 59,18 | 59,62 | 58,96 | 59,44 | 0,08% | 2.800,00 |
| 07.05.2025 | 58,90 | 59,90 | 58,86 | 59,39 | 0,95% | 28.000,00 |
| 06.05.2025 | 58,68 | 60,18 | 58,67 | 58,83 | 0,12% | 13.000,00 |
| 05.05.2025 | 58,44 | 59,26 | 58,41 | 58,76 | 0,50% | 43.825,00 |
| 02.05.2025 | 58,66 | 59,06 | 58,44 | 58,47 | -0,27% | 794,00 |
| 30.04.2025 | 58,74 | 58,86 | 58,45 | 58,63 | 0,12% | 10.752,00 |
| 29.04.2025 | 59,09 | 59,38 | 58,22 | 58,56 | -0,90% | 21.904,00 |
| 28.04.2025 | 58,84 | 59,46 | 58,80 | 59,09 | 0,37% | 4.158,00 |
| 25.04.2025 | 58,92 | 59,04 | 58,72 | 58,87 | -0,03% | 3.840,00 |
| 24.04.2025 | 58,98 | 59,10 | 58,81 | 58,89 | -0,02% | 1.890,00 |
| 23.04.2025 | 58,67 | 59,02 | 58,65 | 58,90 | 0,17% | - |
| 22.04.2025 | 58,75 | 59,09 | 58,58 | 58,80 | 0,14% | 32.480,00 |
| 17.04.2025 | 58,49 | 58,80 | 58,25 | 58,72 | 0,75% | 1.610,00 |
| 16.04.2025 | 58,43 | 58,60 | 58,25 | 58,28 | -0,10% | 82,00 |